致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 14.30 | 14.25 | -0.05 | -0.35% | 14.20 | 14.30 | 64375 | 9165 | 0.85% |
| 2025-09-12 | 14.41 | 14.30 | -0.15 | -1.04% | 14.26 | 14.41 | 90577 | 12986 | 1.20% |
| 2025-09-11 | 14.38 | 14.45 | -0.02 | -0.14% | 14.19 | 14.46 | 166469 | 23817 | 2.20% |
| 2025-09-10 | 14.23 | 14.47 | 0.25 | 1.76% | 14.20 | 14.57 | 183542 | 26423 | 2.42% |
| 2025-09-09 | 14.27 | 14.22 | -0.05 | -0.35% | 14.17 | 14.29 | 91611 | 13021 | 1.21% |
| 2025-09-08 | 14.14 | 14.27 | 0.11 | 0.78% | 14.07 | 14.30 | 131707 | 18695 | 1.74% |
| 2025-09-05 | 14.06 | 14.16 | 0.09 | 0.64% | 14.00 | 14.16 | 100921 | 14209 | 1.33% |
| 2025-09-04 | 14.17 | 14.07 | -0.01 | -0.07% | 13.97 | 14.23 | 129536 | 18281 | 1.71% |
| 2025-09-03 | 14.12 | 14.08 | -0.04 | -0.28% | 14.05 | 14.20 | 99936 | 14120 | 1.32% |
| 2025-09-02 | 14.26 | 14.12 | -0.14 | -0.98% | 14.03 | 14.30 | 144443 | 20439 | 1.91% |
| 2025-09-01 | 14.26 | 14.26 | -0.06 | -0.42% | 14.18 | 14.31 | 156032 | 22182 | 2.06% |
| 2025-08-29 | 14.35 | 14.32 | -0.03 | -0.21% | 14.25 | 14.41 | 146412 | 20974 | 1.93% |
| 2025-08-28 | 14.45 | 14.35 | -0.10 | -0.69% | 14.13 | 14.54 | 239923 | 34453 | 3.17% |
| 2025-08-27 | 14.88 | 14.45 | -0.44 | -2.96% | 14.42 | 14.88 | 300251 | 43995 | 3.97% |
| 2025-08-26 | 14.48 | 14.89 | 0.41 | 2.83% | 14.42 | 14.98 | 434965 | 63980 | 5.75% |
| 2025-08-25 | 14.40 | 14.48 | 0.09 | 0.63% | 14.35 | 14.54 | 305539 | 44174 | 4.04% |
| 2025-08-22 | 14.46 | 14.39 | -0.07 | -0.48% | 14.25 | 14.49 | 233856 | 33492 | 3.09% |
| 2025-08-21 | 14.49 | 14.46 | -0.01 | -0.07% | 14.37 | 14.54 | 225129 | 32584 | 2.97% |
| 2025-08-20 | 14.60 | 14.47 | -0.12 | -0.82% | 14.29 | 14.61 | 255999 | 36895 | 3.38% |
| 2025-08-19 | 14.70 | 14.59 | -0.10 | -0.68% | 14.57 | 14.78 | 203967 | 29937 | 2.69% |
| 2025-08-18 | 14.58 | 14.69 | 0.12 | 0.82% | 14.55 | 14.79 | 202135 | 29730 | 2.67% |
| 2025-08-15 | 14.51 | 14.57 | 0.04 | 0.28% | 14.42 | 14.58 | 100431 | 14560 | 1.33% |
| 2025-08-14 | 14.57 | 14.53 | -0.04 | -0.27% | 14.47 | 14.66 | 117807 | 17129 | 1.56% |
| 2025-08-13 | 14.64 | 14.57 | -0.10 | -0.68% | 14.45 | 14.66 | 150779 | 21920 | 1.99% |
| 2025-08-12 | 14.64 | 14.67 | 0.03 | 0.20% | 14.62 | 14.85 | 127542 | 18769 | 1.68% |
| 2025-08-11 | 14.58 | 14.64 | 0.07 | 0.48% | 14.51 | 14.65 | 86099 | 12565 | 1.14% |
| 2025-08-08 | 14.50 | 14.57 | 0.04 | 0.28% | 14.45 | 14.61 | 88701 | 12892 | 1.17% |
| 2025-08-07 | 14.58 | 14.53 | -0.08 | -0.55% | 14.46 | 14.64 | 125844 | 18272 | 1.66% |
| 2025-08-06 | 14.76 | 14.61 | -0.14 | -0.95% | 14.54 | 14.79 | 161660 | 23638 | 2.14% |
| 2025-08-05 | 14.86 | 14.75 | -0.17 | -1.14% | 14.67 | 14.90 | 132770 | 19594 | 1.75% |
| 2025-08-04 | 14.95 | 14.92 | 0.07 | 0.47% | 14.67 | 15.08 | 189814 | 28175 | 2.51% |
| 2025-08-01 | 14.60 | 14.85 | 0.21 | 1.43% | 14.54 | 14.95 | 191095 | 28382 | 2.52% |
| 2025-07-31 | 14.69 | 14.64 | -0.10 | -0.68% | 14.53 | 14.96 | 184423 | 27038 | 2.44% |
| 2025-07-30 | 14.55 | 14.74 | 0.24 | 1.66% | 14.41 | 14.98 | 262342 | 38664 | 3.47% |
| 2025-07-29 | 14.70 | 14.80 | 0.14 | 0.95% | 14.55 | 14.86 | 133030 | 19555 | 1.76% |
| 2025-07-28 | 14.76 | 14.66 | -0.10 | -0.68% | 14.61 | 14.83 | 113270 | 16642 | 1.50% |
| 2025-07-25 | 14.88 | 14.76 | -0.12 | -0.81% | 14.75 | 15.03 | 152385 | 22658 | 2.01% |
| 2025-07-24 | 14.69 | 14.88 | 0.24 | 1.64% | 14.67 | 14.88 | 142350 | 21072 | 1.88% |
| 2025-07-23 | 14.83 | 14.64 | -0.18 | -1.21% | 14.61 | 14.86 | 136733 | 20142 | 1.81% |
| 2025-07-22 | 14.57 | 14.82 | 0.31 | 2.14% | 14.53 | 14.82 | 207592 | 30549 | 2.74% |
| 2025-07-21 | 14.49 | 14.51 | 0.06 | 0.42% | 14.40 | 14.54 | 116406 | 16859 | 1.54% |
| 2025-07-18 | 14.36 | 14.45 | 0.09 | 0.63% | 14.28 | 14.46 | 101805 | 14635 | 1.34% |
| 2025-07-17 | 14.30 | 14.36 | 0.05 | 0.35% | 14.27 | 14.42 | 113012 | 16228 | 1.49% |
| 2025-07-16 | 14.10 | 14.31 | 0.18 | 1.27% | 14.07 | 14.32 | 116242 | 16545 | 1.54% |
| 2025-07-15 | 14.50 | 14.13 | -0.38 | -2.62% | 14.08 | 14.51 | 250381 | 35660 | 3.31% |
| 2025-07-14 | 14.49 | 14.51 | 0.03 | 0.21% | 14.44 | 14.58 | 101315 | 14704 | 1.34% |
| 2025-07-11 | 14.30 | 14.48 | 0.19 | 1.33% | 14.29 | 14.56 | 205857 | 29730 | 2.72% |
| 2025-07-10 | 14.28 | 14.29 | 0.01 | 0.07% | 14.20 | 14.33 | 128988 | 18373 | 1.70% |
| 2025-07-09 | 14.35 | 14.28 | -0.06 | -0.42% | 14.26 | 14.47 | 160278 | 23024 | 2.12% |
| 2025-07-08 | 14.26 | 14.34 | 0.06 | 0.42% | 14.26 | 14.39 | 83079 | 11903 | 1.10% |
| 2025-07-07 | 14.30 | 14.28 | -0.05 | -0.35% | 14.25 | 14.34 | 88308 | 12602 | 1.17% |
| 2025-07-04 | 14.51 | 14.33 | -0.17 | -1.17% | 14.31 | 14.55 | 110313 | 15870 | 1.46% |
| 2025-07-03 | 14.47 | 14.50 | 0.07 | 0.49% | 14.44 | 14.63 | 124373 | 18081 | 1.64% |
| 2025-07-02 | 14.55 | 14.43 | -0.12 | -0.82% | 14.38 | 14.55 | 120263 | 17366 | 1.59% |
| 2025-07-01 | 14.32 | 14.55 | 0.24 | 1.68% | 14.30 | 14.55 | 131621 | 19005 | 1.74% |
| 2025-06-30 | 14.33 | 14.31 | -0.02 | -0.14% | 14.21 | 14.35 | 121441 | 17328 | 1.60% |
| 2025-06-27 | 14.31 | 14.33 | 0.02 | 0.14% | 14.28 | 14.40 | 98974 | 14187 | 1.31% |
| 2025-06-26 | 14.41 | 14.31 | -0.12 | -0.83% | 14.25 | 14.41 | 106322 | 15211 | 1.40% |
| 2025-06-25 | 14.36 | 14.43 | 0.08 | 0.56% | 14.28 | 14.44 | 104009 | 14930 | 1.37% |
| 2025-06-24 | 14.30 | 14.35 | 0.03 | 0.21% | 14.20 | 14.36 | 130900 | 18717 | 1.73% |
| 2025-06-23 | 14.67 | 14.32 | -0.37 | -2.52% | 14.22 | 14.67 | 146106 | 20869 | 1.93% |
| 2025-06-20 | 14.68 | 14.69 | 0.01 | 0.07% | 14.61 | 14.81 | 60970 | 8965 | 0.81% |
| 2025-06-19 | 14.99 | 14.68 | -0.31 | -2.07% | 14.59 | 15.04 | 77037 | 11389 | 1.02% |
| 2025-06-18 | 14.93 | 14.99 | -0.08 | -0.53% | 14.90 | 15.09 | 38778 | 5816 | 0.51% |
| 2025-06-17 | 15.03 | 15.07 | 0.09 | 0.60% | 14.93 | 15.13 | 52352 | 7863 | 0.69% |
| 2025-06-16 | 14.97 | 14.98 | -0.02 | -0.13% | 14.83 | 15.04 | 60624 | 9060 | 0.80% |
| 2025-06-13 | 15.40 | 15.00 | -0.42 | -2.72% | 14.96 | 15.49 | 152781 | 23089 | 2.02% |
| 2025-06-12 | 15.58 | 15.42 | -0.18 | -1.15% | 15.39 | 15.75 | 123305 | 19112 | 1.63% |
| 2025-06-11 | 15.62 | 15.60 | 0.00 | 0.00% | 15.58 | 15.85 | 70364 | 11039 | 0.93% |
| 2025-06-10 | 15.71 | 15.60 | -0.05 | -0.32% | 15.48 | 15.77 | 63010 | 9841 | 0.83% |
| 2025-06-09 | 15.45 | 15.65 | 0.18 | 1.16% | 15.41 | 15.91 | 124400 | 19521 | 1.64% |